Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2003	5.308	5.376	5.308	5.376	2,980	+0.11(+2.12%)
Oct 30, 2003	5.264	5.264	5.264	5.264	1,490	+0.00(+0.00%)
Oct 29, 2003	5.317	5.329	5.252	5.264	8,197	-0.10(-1.79%)
Oct 28, 2003	5.354	5.376	5.354	5.360	3,477	-0.03(-0.52%)
Oct 27, 2003	5.367	5.388	5.320	5.388	1,490	+0.02(+0.29%)
Oct 24, 2003	5.292	5.373	5.292	5.373	2,235	-0.01(-0.11%)
Oct 23, 2003	5.249	5.419	5.249	5.379	7,948	+0.19(+3.64%)
Oct 22, 2003	5.190	5.190	5.190	5.190	0	+0.00(+0.00%)
Oct 21, 2003	5.187	5.202	5.187	5.190	5,713	-0.01(-0.24%)
Oct 20, 2003	5.088	5.202	5.075	5.202	15,152	+0.13(+2.56%)
Oct 17, 2003	5.072	5.091	5.072	5.072	1,738	-0.03(-0.55%)
Oct 16, 2003	5.137	5.110	5.100	5.100	1,242	-0.04(-0.72%)
Oct 15, 2003	5.249	5.249	5.137	5.137	6,706	-0.07(-1.25%)
Oct 14, 2003	5.202	5.202	5.202	5.202	745	+0.06(+1.14%)
Oct 13, 2003	5.137	5.144	5.137	5.144	496	+0.00(+0.06%)
Oct 10, 2003	5.147	5.147	5.141	5.141	1,242	+0.02(+0.42%)
Oct 09, 2003	5.264	5.264	5.116	5.119	6,458	-0.15(-2.76%)
Oct 08, 2003	5.264	5.264	5.224	5.264	2,732	+0.00(+0.00%)
Oct 07, 2003	5.233	5.280	5.233	5.264	5,216	+0.04(+0.77%)
Oct 06, 2003	5.147	5.264	5.144	5.224	15,400	+0.05(+1.02%)
Oct 03, 2003	4.862	5.172	4.837	5.172	12,420	+0.37(+7.67%)
Oct 02, 2003	4.831	4.840	4.797	4.803	3,974	-0.03(-0.57%)
Oct 01, 2003	4.707	4.831	4.707	4.831	7,700	+0.12(+2.63%)
Sep 30, 2003	4.704	4.707	4.704	4.707	7,966	-0.01(-0.20%)
Sep 29, 2003	4.691	4.781	4.691	4.716	7,203	+0.06(+1.20%)
Sep 26, 2003	4.645	4.661	4.645	4.661	4,719	+0.02(+0.33%)
Sep 25, 2003	4.645	4.645	4.645	4.645	1,242	+0.00(+0.00%)
Sep 24, 2003	4.642	4.645	4.642	4.645	1,738	+0.00(+0.00%)
Sep 23, 2003	4.645	4.645	4.645	4.645	7,203	+0.03(+0.67%)
Sep 22, 2003	4.645	4.657	4.614	4.614	11,178	-0.06(-1.26%)
Sep 19, 2003	4.614	4.673	4.614	4.673	1,738	+0.07(+1.48%)
Sep 18, 2003	4.602	4.639	4.521	4.605	13,910	-0.04(-0.80%)
Sep 17, 2003	4.589	4.642	4.589	4.642	5,713	+0.02(+0.34%)
Sep 16, 2003	4.648	4.661	4.626	4.626	17,885	-0.03(-0.73%)
Sep 15, 2003	4.599	4.661	4.599	4.661	11,923	+0.06(+1.35%)
Sep 12, 2003	4.568	4.630	4.521	4.599	13,165	+0.05(+1.16%)
Sep 11, 2003	4.552	4.567	4.546	4.546	6,706	-0.02(-0.34%)
Sep 10, 2003	4.561	4.561	4.561	4.561	1,738	+0.04(+0.95%)
Sep 09, 2003	4.506	4.583	4.503	4.518	19,872	+0.01(+0.14%)
Sep 08, 2003	4.512	4.512	4.512	4.512	248	-0.01(-0.21%)
Sep 05, 2003	4.456	4.521	4.456	4.521	8,197	+0.06(+1.39%)
Sep 04, 2003	4.546	4.568	4.459	4.459	9,936	-0.06(-1.30%)
Sep 03, 2003	4.512	4.527	4.512	4.518	24,591	-0.00(-0.07%)
Sep 02, 2003	4.503	4.537	4.500	4.521	4,968	+0.06(+1.39%)
Aug 29, 2003	4.465	4.465	4.419	4.459	3,974	-0.05(-1.17%)
Aug 28, 2003	4.413	4.614	4.413	4.512	13,413	+0.13(+3.04%)
Aug 27, 2003	4.410	4.410	4.379	4.379	6,706	-0.03(-0.77%)
Aug 26, 2003	4.443	4.443	4.413	4.413	1,987	+0.01(+0.28%)
Aug 25, 2003	4.397	4.447	4.397	4.400	6,706	-0.04(-0.98%)
Aug 22, 2003	4.513	4.513	4.379	4.444	6,458	-0.04(-0.83%)
Aug 21, 2003	4.521	4.537	4.481	4.481	99,858	-0.04(-0.89%)
Aug 20, 2003	4.493	4.521	4.493	4.521	2,484	-0.02(-0.34%)
Aug 19, 2003	4.568	4.568	4.490	4.537	1,738	+0.00(+0.00%)
Aug 18, 2003	4.506	4.537	4.490	4.537	9,936	+0.05(+1.03%)
Aug 15, 2003	4.537	4.537	4.490	4.490	8,942	-0.03(-0.69%)
Aug 14, 2003	4.512	4.521	4.487	4.521	13,662	+0.11(+2.46%)
Aug 13, 2003	4.540	4.543	4.413	4.413	23,349	-0.08(-1.72%)
Aug 12, 2003	4.509	4.549	4.490	4.490	29,808	-0.02(-0.34%)
Aug 11, 2003	4.314	4.639	4.314	4.506	58,871	+0.23(+5.43%)
Aug 08, 2003	4.072	4.314	4.072	4.273	147,551	+0.20(+4.94%)
Aug 07, 2003	3.985	4.081	3.985	4.072	19,872	+0.09(+2.33%)
Aug 06, 2003	3.961	3.979	3.961	3.979	14,655	+0.04(+1.02%)
Aug 05, 2003	3.933	3.964	3.933	3.939	24,343	+0.05(+1.41%)
Aug 04, 2003	3.871	3.948	3.828	3.884	7,452	-0.07(-1.70%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.